Markets - Livestock
| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Theta | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | Theta | |
| -0.007558 | ... | ... | 129.025 | -0.200 | 128.825 | 96000 | 0.025 | 0 | 0.025 | ... | ... | -0.000284 |
| -0.007475 | ... | ... | 127.025 | -0.200 | 126.825 | 98000 | 0.025 | 0 | 0.025 | ... | ... | -0.000283 |
| -0.007391 | ... | ... | 125.025 | -0.200 | 124.825 | 100000 | 0.025 | 0 | 0.025 | ... | ... | -0.000283 |
| -0.007303 | ... | ... | 123.025 | -0.200 | 122.825 | 102000 | 0.025 | 0 | 0.025 | ... | ... | -0.000282 |
| -0.007214 | ... | ... | 121.025 | -0.200 | 120.825 | 104000 | 0.025 | 0 | 0.025 | ... | ... | -0.000281 |
| -0.007122 | ... | ... | 119.025 | -0.200 | 118.825 | 106000 | 0.025 | 0 | 0.025 | ... | ... | -0.000281 |
| -0.007028 | ... | ... | 117.025 | -0.200 | 116.825 | 108000 | 0.025 | 0 | 0.025 | ... | ... | -0.00028 |
| -0.006932 | ... | ... | 115.025 | -0.200 | 114.825 | 110000 | 0.050 | 0 | 0.050 | ... | ... | -0.000502 |
| -0.006834 | ... | ... | 113.025 | -0.200 | 112.825 | 112000 | 0.050 | 0 | 0.050 | ... | ... | -0.000501 |
| -0.006734 | ... | ... | 111.025 | -0.200 | 110.825 | 114000 | 0.050 | 0 | 0.050 | ... | ... | -0.000499 |
| -0.006632 | ... | ... | 109.025 | -0.200 | 108.825 | 116000 | 0.050 | 0 | 0.050 | ... | ... | -0.000498 |
| -0.006529 | ... | ... | 107.025 | -0.200 | 106.825 | 118000 | 0.050 | 0 | 0.050 | ... | ... | -0.000497 |
| -0.006425 | ... | ... | 105.025 | -0.200 | 104.825 | 120000 | 0.075 | 0 | 0.075 | ... | ... | -0.000694 |
| -0.006319 | ... | ... | 103.025 | -0.200 | 102.825 | 122000 | 0.075 | 0 | 0.075 | ... | ... | -0.000692 |
| -0.006212 | ... | ... | 101.025 | -0.200 | 100.825 | 124000 | 0.100 | 0 | 0.100 | ... | ... | -0.000874 |
| -0.006103 | ... | ... | 99.025 | -0.200 | 98.825 | 126000 | 0.100 | 0 | 0.100 | ... | ... | -0.000871 |
| -0.005993 | ... | ... | 97.025 | -0.200 | 96.825 | 128000 | 0.100 | 0 | 0.100 | ... | ... | -0.000868 |
| -0.005882 | ... | ... | 95.025 | -0.200 | 94.825 | 130000 | 0.125 | 0 | 0.125 | ... | ... | -0.001038 |
| -0.00577 | ... | ... | 93.025 | -0.200 | 92.825 | 132000 | 0.125 | 0 | 0.125 | ... | ... | -0.001034 |
| -0.005657 | ... | ... | 91.025 | -0.200 | 90.825 | 134000 | 0.150 | 0 | 0.150 | ... | ... | -0.001194 |
| -0.005543 | ... | ... | 89.025 | -0.200 | 88.825 | 136000 | 0.175 | 0 | 0.175 | ... | ... | -0.001347 |
| -0.005428 | ... | ... | 87.025 | -0.200 | 86.825 | 138000 | 0.225 | 0 | 0.225 | ... | ... | -0.00164 |
| -0.005312 | ... | ... | 85.025 | -0.200 | 84.825 | 140000 | 0.275 | 0 | 0.275 | ... | ... | -0.001913 |
| -0.005196 | ... | ... | 83.025 | -0.200 | 82.825 | 142000 | 0.325 | 0 | 0.325 | ... | ... | -0.002171 |
| -0.005078 | ... | ... | 81.025 | -0.200 | 80.825 | 144000 | 0.375 | 0 | 0.375 | ... | ... | -0.002416 |
| -0.00496 | ... | ... | 79.025 | -0.200 | 78.825 | 146000 | 0.450 | 0 | 0.450 | ... | ... | -0.002768 |
| -0.004841 | ... | ... | 77.025 | -0.200 | 76.825 | 148000 | 0.500 | 0 | 0.500 | ... | ... | -0.002984 |
| -0.004721 | ... | ... | 75.025 | -0.200 | 74.825 | 150000 | 0.575 | 0 | 0.575 | ... | ... | -0.003301 |
| -0.004601 | ... | ... | 73.025 | -0.200 | 72.825 | 152000 | 0.675 | 0.025 | 0.650 | ... | ... | -0.003705 |
| -0.00448 | ... | ... | 71.025 | -0.200 | 70.825 | 154000 | 0.750 | 0 | 0.750 | ... | ... | -0.003984 |
| -0.004424 | ... | ... | 69.050 | -0.200 | 68.850 | 156000 | 0.825 | 0 | 0.825 | ... | ... | -0.004249 |
| -0.004433 | ... | ... | 67.075 | -0.175 | 66.900 | 158000 | 0.925 | 0 | 0.925 | ... | ... | -0.004592 |
| -0.004439 | ... | ... | 65.125 | -0.175 | 64.950 | 160000 | 1 | 0 | 1 | ... | ... | -0.004827 |
| -0.004445 | ... | ... | 63.175 | -0.175 | 63 | 162000 | 1.100 | 0.025 | 1.075 | ... | ... | -0.005136 |
| -0.004449 | ... | ... | 61.250 | -0.200 | 61.050 | 164000 | 1.175 | 0.025 | 1.150 | ... | ... | -0.005343 |
| -0.004515 | ... | ... | 59.325 | -0.200 | 59.125 | 166000 | 1.250 | 0 | 1.250 | ... | ... | -0.00554 |
| -0.004578 | ... | ... | 57.375 | -0.175 | 57.200 | 168000 | 1.325 | 0 | 1.325 | ... | ... | -0.005724 |
| -0.004638 | ... | ... | 55.475 | -0.200 | 55.275 | 170000 | 1.400 | 0 | 1.400 | ... | ... | -0.005898 |
| -0.004756 | ... | ... | 53.550 | -0.175 | 53.375 | 172000 | 1.500 | 0 | 1.500 | ... | ... | -0.006132 |
| -0.004868 | ... | ... | 51.650 | -0.175 | 51.475 | 174000 | 1.600 | 0.025 | 1.575 | ... | ... | -0.006351 |
| -0.005034 | ... | ... | 49.775 | -0.175 | 49.600 | 176000 | 1.700 | 0 | 1.700 | ... | ... | -0.006554 |
| -0.005192 | ... | ... | 47.900 | -0.175 | 47.725 | 178000 | 1.825 | 0 | 1.825 | ... | ... | -0.006807 |
| -0.005453 | ... | ... | 46.075 | -0.175 | 45.900 | 180000 | 2 | 0.025 | 1.975 | ... | ... | -0.007164 |
| -0.005699 | ... | ... | 44.275 | -0.200 | 44.075 | 182000 | 2.175 | 0.025 | 2.150 | ... | ... | -0.007491 |
| -0.006087 | ... | ... | 42.500 | -0.175 | 42.325 | 184000 | 2.400 | 0.025 | 2.375 | ... | ... | -0.007902 |
| -0.0065 | ... | ... | 40.775 | -0.175 | 40.600 | 186000 | 2.650 | 0.025 | 2.625 | ... | ... | -0.008326 |
| -0.006931 | ... | ... | 39.075 | -0.175 | 38.900 | 188000 | 2.925 | 0 | 2.925 | ... | ... | -0.008759 |
| -0.00742 | ... | ... | 37.425 | -0.175 | 37.250 | 190000 | 3.275 | 0.025 | 3.250 | ... | ... | -0.009288 |
| -0.007954 | ... | ... | 35.825 | -0.175 | 35.650 | 192000 | 3.625 | 0.025 | 3.600 | ... | ... | -0.009757 |
| -0.008523 | ... | ... | 34.250 | -0.150 | 34.100 | 194000 | 4.050 | 0.025 | 4.025 | ... | ... | -0.010297 |
| -0.009076 | ... | ... | 32.750 | -0.175 | 32.575 | 196000 | 4.500 | 0.050 | 4.450 | ... | ... | -0.010808 |
| -0.009645 | ... | ... | 31.250 | -0.150 | 31.100 | 198000 | 4.975 | 0.025 | 4.950 | ... | ... | -0.011287 |
| -0.010186 | ... | ... | 29.825 | -0.175 | 29.650 | 200000 | 5.500 | 0.050 | 5.450 | ... | ... | -0.011768 |
| -0.01073 | ... | ... | 28.400 | -0.150 | 28.250 | 202000 | 6.050 | 0.050 | 6 | ... | ... | -0.012208 |
| -0.011236 | ... | ... | 27.025 | -0.150 | 26.875 | 204000 | 6.625 | 0.050 | 6.575 | ... | ... | -0.012605 |
| -0.011732 | ... | ... | 25.700 | -0.150 | 25.550 | 206000 | 7.225 | 0.025 | 7.200 | ... | ... | -0.012957 |
| -0.012183 | ... | ... | 24.375 | -0.125 | 24.250 | 208000 | 7.875 | 0.050 | 7.825 | ... | ... | -0.013292 |
| -0.012587 | ... | ... | 23.100 | -0.125 | 22.975 | 210000 | 8.550 | 0.050 | 8.500 | ... | ... | -0.013576 |
| -0.012942 | ... | ... | 21.875 | -0.150 | 21.725 | 212000 | 9.275 | 0.075 | 9.200 | ... | ... | -0.013835 |
| -0.013273 | ... | ... | 20.650 | -0.125 | 20.525 | 214000 | 10 | 0.050 | 9.950 | ... | ... | -0.014012 |
| -0.01355 | ... | ... | 19.475 | -0.125 | 19.350 | 216000 | 10.775 | 0.075 | 10.700 | ... | ... | -0.014161 |
| -0.013772 | ... | ... | 18.325 | -0.125 | 18.200 | 218000 | 11.550 | 0.050 | 11.500 | ... | ... | -0.014227 |
| -0.013937 | ... | ... | 17.200 | -0.125 | 17.075 | 220000 | 12.375 | 0.050 | 12.325 | ... | ... | -0.014261 |
| -0.014044 | ... | ... | 16.100 | -0.125 | 15.975 | 222000 | 13.225 | 0.075 | 13.150 | ... | ... | -0.014236 |
| -0.014115 | ... | ... | 15.025 | -0.100 | 14.925 | 224000 | 14.100 | 0.075 | 14.025 | ... | ... | -0.01415 |
| -0.014102 | ... | ... | 14 | -0.125 | 13.875 | 226000 | 15.025 | 0.075 | 14.950 | ... | ... | -0.014028 |
| -0.014051 | ... | ... | 12.975 | -0.100 | 12.875 | 228000 | 15.975 | 0.100 | 15.875 | ... | ... | -0.013844 |
| -0.01396 | ... | ... | 12.025 | -0.100 | 11.925 | 230000 | 16.950 | 0.100 | 16.850 | ... | ... | -0.013597 |
| -0.013806 | ... | ... | 11.100 | -0.100 | 11 | 232000 | 17.950 | 0.075 | 17.875 | ... | ... | -0.013286 |
| -0.013586 | ... | ... | 10.200 | -0.100 | 10.100 | 234000 | 19.025 | 0.100 | 18.925 | ... | ... | -0.012962 |
| -0.013354 | ... | ... | 9.350 | -0.075 | 9.275 | 236000 | 20.125 | 0.100 | 20.025 | ... | ... | -0.012576 |
| -0.013057 | ... | ... | 8.575 | -0.100 | 8.475 | 238000 | 21.275 | 0.100 | 21.175 | ... | ... | -0.012154 |
| -0.012754 | ... | ... | 7.825 | -0.075 | 7.750 | 240000 | 22.500 | 0.125 | 22.375 | ... | ... | -0.011729 |
| -0.012391 | ... | ... | 7.125 | -0.075 | 7.050 | 242000 | 23.750 | 0.125 | 23.625 | ... | ... | -0.011247 |
| -0.012032 | ... | ... | 6.475 | -0.050 | 6.425 | 244000 | 25.075 | 0.125 | 24.950 | ... | ... | -0.010774 |
| -0.011622 | ... | ... | 5.900 | -0.075 | 5.825 | 246000 | 26.450 | 0.150 | 26.300 | ... | ... | -0.010287 |
| -0.011231 | ... | ... | 5.375 | -0.075 | 5.300 | 248000 | 27.875 | 0.150 | 27.725 | ... | ... | -0.009794 |
| -0.010837 | ... | ... | 4.900 | -0.075 | 4.825 | 250000 | 29.350 | 0.150 | 29.200 | ... | ... | -0.009302 |
| -0.010449 | ... | ... | 4.450 | -0.050 | 4.400 | 252000 | 30.875 | 0.150 | 30.725 | ... | ... | -0.008822 |
| -0.010078 | ... | ... | 4.075 | -0.050 | 4.025 | 254000 | 32.450 | 0.150 | 32.300 | ... | ... | -0.008363 |
| -0.00969 | ... | ... | 3.725 | -0.050 | 3.675 | 256000 | 34.075 | 0.150 | 33.925 | ... | ... | -0.007937 |
| -0.009338 | ... | ... | 3.425 | -0.050 | 3.375 | 258000 | 35.750 | 0.175 | 35.575 | ... | ... | -0.007555 |
| -0.008985 | ... | ... | 3.125 | -0.025 | 3.100 | 260000 | 37.425 | 0.150 | 37.275 | ... | ... | -0.007135 |
| -0.008638 | ... | ... | 2.875 | -0.025 | 2.850 | 262000 | 39.150 | 0.150 | 39 | ... | ... | -0.006775 |
| -0.008303 | ... | ... | 2.650 | -0.025 | 2.625 | 264000 | 40.925 | 0.175 | 40.750 | ... | ... | -0.006485 |
| -0.007986 | ... | ... | 2.450 | -0.025 | 2.425 | 266000 | 42.700 | 0.175 | 42.525 | ... | ... | -0.006174 |
| -0.007695 | ... | ... | 2.275 | -0.025 | 2.250 | 268000 | 44.500 | 0.175 | 44.325 | ... | ... | -0.005895 |
| -0.007375 | ... | ... | 2.100 | -0.025 | 2.075 | 270000 | 46.325 | 0.175 | 46.150 | ... | ... | -0.005653 |
| -0.007089 | ... | ... | 1.950 | -0.025 | 1.925 | 272000 | 48.150 | 0.175 | 47.975 | ... | ... | -0.005397 |
| -0.006846 | ... | ... | 1.825 | -0.025 | 1.800 | 274000 | 50 | 0.175 | 49.825 | ... | ... | -0.005186 |
| -0.006582 | ... | ... | 1.700 | -0.025 | 1.675 | 276000 | 51.875 | 0.175 | 51.700 | ... | ... | -0.005024 |
| -0.006297 | ... | ... | 1.575 | -0.025 | 1.550 | 278000 | 53.750 | 0.175 | 53.575 | ... | ... | -0.004854 |
| -0.006067 | ... | ... | 1.475 | -0.025 | 1.450 | 280000 | 55.650 | 0.175 | 55.475 | ... | ... | -0.004739 |
| -0.00582 | ... | ... | 1.375 | -0.025 | 1.350 | 282000 | 57.550 | 0.175 | 57.375 | ... | ... | -0.004619 |
| -0.005557 | ... | ... | 1.275 | -0.025 | 1.250 | 284000 | 59.475 | 0.175 | 59.300 | ... | ... | -0.004558 |
| -0.00536 | ... | ... | 1.200 | -0.025 | 1.175 | 286000 | 61.400 | 0.175 | 61.225 | ... | ... | -0.004494 |
| -0.005152 | ... | ... | 1.125 | -0.025 | 1.100 | 288000 | 63.350 | 0.200 | 63.150 | ... | ... | -0.004492 |
| -0.004932 | ... | ... | 1.050 | -0.025 | 1.025 | 290000 | 65.300 | 0.200 | 65.100 | ... | ... | -0.004489 |
| -0.00479 | ... | ... | 0.975 | 0 | 0.975 | 292000 | 67.250 | 0.175 | 67.075 | ... | ... | -0.004485 |
| -0.004548 | ... | ... | 0.925 | -0.025 | 0.900 | 294000 | 69.225 | 0.200 | 69.025 | ... | ... | -0.004546 |
| -0.00439 | ... | ... | 0.875 | -0.025 | 0.850 | 296000 | 71.200 | 0.200 | 71 | ... | ... | -0.004606 |
| -0.004224 | ... | ... | 0.825 | -0.025 | 0.800 | 298000 | 73.175 | 0.175 | 73 | ... | ... | -0.004665 |
| -0.004152 | ... | ... | 0.775 | 0 | 0.775 | 300000 | 75.175 | 0.200 | 74.975 | ... | ... | -0.004791 |
| -0.003973 | ... | ... | 0.750 | -0.025 | 0.725 | 302000 | 77.175 | 0.200 | 76.975 | ... | ... | -0.004916 |
| -0.003893 | ... | ... | 0.700 | 0 | 0.700 | 304000 | 79.175 | 0.200 | 78.975 | ... | ... | -0.005041 |
| -0.003702 | ... | ... | 0.675 | -0.025 | 0.650 | 306000 | 81.175 | 0.200 | 80.975 | ... | ... | -0.005166 |
| -0.003614 | ... | ... | 0.650 | -0.025 | 0.625 | 308000 | 83.175 | 0.200 | 82.975 | ... | ... | -0.00529 |
| -0.003522 | ... | ... | 0.625 | -0.025 | 0.600 | 310000 | 85.175 | 0.200 | 84.975 | ... | ... | -0.005415 |
| -0.003427 | ... | ... | 0.600 | -0.025 | 0.575 | 312000 | 87.175 | 0.200 | 86.975 | ... | ... | -0.005539 |
| -0.003329 | ... | ... | 0.575 | -0.025 | 0.550 | 314000 | 89.175 | 0.200 | 88.975 | ... | ... | -0.005663 |
| -0.003228 | ... | ... | 0.550 | -0.025 | 0.525 | 316000 | 91.175 | 0.200 | 90.975 | ... | ... | -0.005787 |
| -0.003244 | ... | ... | 0.525 | 0 | 0.525 | 318000 | 93.175 | 0.200 | 92.975 | ... | ... | -0.005911 |
| -0.003138 | ... | ... | 0.500 | 0 | 0.500 | 320000 | 95.175 | 0.200 | 94.975 | ... | ... | -0.006035 |
| -0.003029 | ... | ... | 0.500 | -0.025 | 0.475 | 322000 | 97.175 | 0.200 | 96.975 | ... | ... | -0.006158 |
| -0.003043 | ... | ... | 0.475 | 0 | 0.475 | 324000 | 99.175 | 0.200 | 98.975 | ... | ... | -0.006281 |
| -0.00293 | ... | ... | 0.450 | 0 | 0.450 | 326000 | 101.175 | 0.200 | 100.975 | ... | ... | -0.006404 |
| -0.002814 | ... | ... | 0.425 | 0 | 0.425 | 328000 | 103.175 | 0.200 | 102.975 | ... | ... | -0.006527 |
| -0.002694 | ... | ... | 0.425 | -0.025 | 0.400 | 330000 | 105.175 | 0.200 | 104.975 | ... | ... | -0.00665 |
| -0.002705 | ... | ... | 0.400 | 0 | 0.400 | 332000 | 107.175 | 0.200 | 106.975 | ... | ... | -0.006773 |
| -0.002581 | ... | ... | 0.375 | 0 | 0.375 | 334000 | 109.175 | 0.200 | 108.975 | ... | ... | -0.006895 |
| -0.002591 | ... | ... | 0.375 | 0 | 0.375 | 336000 | 111.175 | 0.200 | 110.975 | ... | ... | -0.007017 |
| -0.002462 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 113.175 | 0.200 | 112.975 | ... | ... | -0.007139 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor LLC. is registered with the CFTC as an introducing broker and is a member of the NFA.